25.876,0
-0,62%
Echtzeitkurs Infront DE Mid
Bid:
Ask:
Aktienkurse zum Infront DE Mid Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 26.014,85 | 26.065,89 | 25.717,67 | 25.869,71 | -0,51% | - |
| 20.11.2024 | 26.230,91 | 26.310,09 | 25.997,89 | 26.002,57 | -0,37% | - |
| 19.11.2024 | 26.219,23 | 26.356,93 | 25.837,06 | 26.098,79 | -0,37% | - |
| 18.11.2024 | 26.432,06 | 26.529,25 | 26.126,25 | 26.195,18 | -0,82% | - |
| 15.11.2024 | 26.374,33 | 26.598,00 | 26.316,20 | 26.411,07 | -0,24% | - |
| 14.11.2024 | 26.248,53 | 26.475,42 | 26.152,82 | 26.474,41 | 0,89% | - |
| 13.11.2024 | 26.412,45 | 26.497,92 | 26.135,07 | 26.239,67 | -0,80% | - |
| 12.11.2024 | 26.847,33 | 26.847,33 | 26.427,18 | 26.450,62 | -2,02% | - |
| 11.11.2024 | 26.742,19 | 27.163,23 | 26.742,19 | 26.997,20 | 1,53% | - |
| 08.11.2024 | 26.588,00 | 26.674,63 | 26.445,88 | 26.590,85 | 0,23% | - |
| 07.11.2024 | 26.379,06 | 26.718,88 | 26.364,74 | 26.529,40 | 0,73% | - |
| 06.11.2024 | 26.614,03 | 26.912,63 | 26.299,86 | 26.338,01 | -0,86% | - |
| 05.11.2024 | 26.406,36 | 26.608,72 | 26.396,57 | 26.566,72 | 0,56% | - |
| 04.11.2024 | 26.488,04 | 26.661,58 | 26.410,19 | 26.417,99 | -0,36% | - |
| 01.11.2024 | 26.356,02 | 26.592,15 | 26.336,11 | 26.514,02 | 0,71% | - |
| 31.10.2024 | 26.492,60 | 26.544,88 | 26.237,05 | 26.326,84 | -1,14% | - |
| 30.10.2024 | 26.981,50 | 27.052,79 | 26.630,86 | 26.630,86 | -1,59% | - |
| 29.10.2024 | 27.323,84 | 27.371,35 | 26.999,51 | 27.060,92 | -1,01% | - |
| 28.10.2024 | 27.361,99 | 27.455,70 | 27.248,53 | 27.336,97 | 0,28% | - |
| 25.10.2024 | 27.130,02 | 27.298,58 | 27.097,95 | 27.259,56 | 0,43% | - |
| 24.10.2024 | 27.037,21 | 27.311,19 | 27.031,65 | 27.142,17 | 0,44% | - |
| 23.10.2024 | 27.075,77 | 27.244,02 | 27.020,34 | 27.022,06 | -0,24% | - |
| 22.10.2024 | 27.138,08 | 27.167,47 | 26.926,60 | 27.087,10 | -0,24% | - |
| 21.10.2024 | 27.324,48 | 27.474,57 | 27.126,16 | 27.152,77 | -0,67% | - |
| 18.10.2024 | 27.169,42 | 27.359,34 | 27.162,18 | 27.336,34 | 0,68% | - |
| 17.10.2024 | 27.107,27 | 27.215,57 | 27.032,83 | 27.152,93 | 0,36% | - |
| 16.10.2024 | 26.860,69 | 27.069,06 | 26.808,04 | 27.055,77 | 0,45% | - |
| 15.10.2024 | 26.951,62 | 27.013,36 | 26.832,29 | 26.935,00 | 0,15% | - |
| 14.10.2024 | 26.828,76 | 26.909,17 | 26.776,03 | 26.894,35 | 0,21% | - |
| 11.10.2024 | 26.749,97 | 26.897,46 | 26.714,98 | 26.838,50 | 0,35% | - |
| 10.10.2024 | 26.918,75 | 26.955,34 | 26.659,16 | 26.745,79 | -0,71% | - |
| 09.10.2024 | 26.670,38 | 26.951,30 | 26.670,38 | 26.938,26 | 1,18% | - |
| 08.10.2024 | 26.612,33 | 26.673,79 | 26.488,48 | 26.624,52 | -0,43% | - |
| 07.10.2024 | 26.948,20 | 26.976,03 | 26.616,24 | 26.740,18 | -0,41% | - |
| 04.10.2024 | 26.555,61 | 26.915,60 | 26.522,96 | 26.850,01 | 1,03% | - |
| 03.10.2024 | 26.700,55 | 26.770,55 | 26.511,51 | 26.576,03 | -0,74% | - |
| 02.10.2024 | 26.773,08 | 26.877,13 | 26.636,43 | 26.773,04 | -0,24% | - |
| 01.10.2024 | 26.969,11 | 27.220,74 | 26.739,76 | 26.837,25 | -0,06% | - |
| 30.09.2024 | 27.134,75 | 27.236,17 | 26.849,00 | 26.853,74 | -1,31% | - |
| 27.09.2024 | 26.801,15 | 27.222,35 | 26.801,15 | 27.210,14 | 1,54% | - |
| 26.09.2024 | 26.532,49 | 26.947,13 | 26.532,49 | 26.797,03 | 1,82% | - |
| 25.09.2024 | 26.038,30 | 26.342,19 | 26.027,66 | 26.317,30 | 0,90% | - |
| 24.09.2024 | 26.112,84 | 26.269,05 | 26.024,09 | 26.083,75 | 0,34% | - |
| 23.09.2024 | 25.879,72 | 26.110,61 | 25.744,28 | 25.996,06 | 0,59% | - |
| 20.09.2024 | 26.177,66 | 26.180,35 | 25.830,64 | 25.843,27 | -1,61% | - |
| 19.09.2024 | 25.996,52 | 26.368,43 | 25.994,58 | 26.265,94 | 1,84% | - |
| 18.09.2024 | 25.786,09 | 25.886,25 | 25.702,22 | 25.790,13 | 0,03% | - |
| 17.09.2024 | 25.482,04 | 25.899,66 | 25.477,55 | 25.781,19 | 1,45% | - |
| 16.09.2024 | 25.527,97 | 25.527,97 | 25.360,39 | 25.412,15 | -0,54% | - |
| 13.09.2024 | 25.240,90 | 25.660,20 | 25.238,88 | 25.550,66 | 1,26% | - |
| 12.09.2024 | 25.301,86 | 25.498,19 | 25.113,07 | 25.233,21 | 0,51% | - |
| 11.09.2024 | 25.239,99 | 25.427,43 | 25.044,83 | 25.105,73 | -0,37% | - |
| 10.09.2024 | 25.207,37 | 25.344,60 | 25.050,15 | 25.199,00 | -0,01% | - |
| 09.09.2024 | 25.100,43 | 25.282,43 | 25.100,43 | 25.201,26 | 0,62% | - |
| 06.09.2024 | 25.323,71 | 25.394,56 | 25.018,34 | 25.046,52 | -1,23% | - |
| 05.09.2024 | 25.193,38 | 25.498,93 | 25.169,71 | 25.357,97 | 0,24% | - |
| 04.09.2024 | 25.148,32 | 25.320,04 | 25.033,83 | 25.296,83 | -0,43% | - |
| 03.09.2024 | 25.627,07 | 25.744,35 | 25.284,09 | 25.405,46 | -0,92% | - |
| 02.09.2024 | 25.698,82 | 25.711,78 | 25.414,34 | 25.642,29 | -0,24% | - |
| 30.08.2024 | 25.502,46 | 25.743,77 | 25.500,43 | 25.703,44 | 0,76% | - |
| 29.08.2024 | 25.215,28 | 25.529,41 | 25.212,85 | 25.508,74 | 1,17% | - |
| 28.08.2024 | 25.307,66 | 25.361,40 | 25.202,04 | 25.213,80 | -0,27% | - |
| 27.08.2024 | 25.189,00 | 25.327,88 | 25.178,62 | 25.281,22 | 0,43% | - |
| 26.08.2024 | 25.168,31 | 25.215,57 | 25.096,01 | 25.174,14 | -0,09% | - |
| 23.08.2024 | 24.988,98 | 25.216,14 | 24.975,96 | 25.196,58 | 0,92% | - |
| 22.08.2024 | 24.878,16 | 25.112,64 | 24.868,41 | 24.967,01 | 0,21% | - |
| 21.08.2024 | 24.741,74 | 24.974,85 | 24.739,09 | 24.915,82 | 0,59% | - |
| 20.08.2024 | 24.991,10 | 25.043,64 | 24.754,22 | 24.769,21 | -0,74% | - |
| 19.08.2024 | 24.819,58 | 25.019,46 | 24.814,74 | 24.955,08 | 0,58% | - |
| 16.08.2024 | 24.832,69 | 24.956,26 | 24.721,49 | 24.812,18 | 0,10% | - |
| 15.08.2024 | 24.606,97 | 24.849,85 | 24.528,68 | 24.786,62 | 1,05% | - |
| 14.08.2024 | 24.412,02 | 24.616,86 | 24.408,58 | 24.528,29 | 0,85% | - |
| 13.08.2024 | 24.193,61 | 24.352,64 | 24.052,24 | 24.321,70 | 0,70% | - |
| 12.08.2024 | 24.293,28 | 24.418,41 | 24.137,85 | 24.152,88 | -0,40% | - |
| 09.08.2024 | 24.151,03 | 24.497,41 | 24.149,35 | 24.249,84 | 0,59% | - |
| 08.08.2024 | 24.145,93 | 24.155,14 | 23.812,82 | 24.106,62 | -0,52% | - |
| 07.08.2024 | 24.190,80 | 24.340,36 | 24.070,30 | 24.233,38 | 0,64% | - |
| 06.08.2024 | 24.087,79 | 24.313,79 | 23.806,34 | 24.080,17 | 0,48% | - |
| 05.08.2024 | 24.302,25 | 24.302,25 | 23.476,10 | 23.964,39 | -2,04% | - |
| 02.08.2024 | 24.756,19 | 24.757,81 | 24.404,71 | 24.464,06 | -2,15% | - |
| 01.08.2024 | 25.311,96 | 25.391,72 | 24.996,04 | 25.001,78 | -1,46% | - |
| 31.07.2024 | 25.371,50 | 25.658,59 | 25.361,07 | 25.373,12 | 0,26% | - |
| 30.07.2024 | 25.109,37 | 25.395,33 | 25.093,92 | 25.306,84 | 0,83% | - |
| 29.07.2024 | 25.197,61 | 25.292,43 | 25.038,98 | 25.097,86 | -0,07% | - |
| 26.07.2024 | 24.943,82 | 25.186,32 | 24.893,91 | 25.116,62 | 0,66% | - |
| 25.07.2024 | 24.943,68 | 25.012,21 | 24.665,49 | 24.951,14 | -0,43% | - |
| 24.07.2024 | 25.203,72 | 25.293,50 | 25.052,69 | 25.059,42 | -0,94% | - |
| 23.07.2024 | 25.480,46 | 25.489,72 | 25.240,54 | 25.298,47 | -0,47% | - |
| 22.07.2024 | 25.369,50 | 25.588,57 | 25.368,62 | 25.418,28 | 0,30% | - |
| 19.07.2024 | 25.586,46 | 25.586,46 | 25.306,15 | 25.343,43 | -0,95% | - |
| 18.07.2024 | 25.533,53 | 25.773,82 | 25.533,53 | 25.587,44 | 0,22% | - |
| 17.07.2024 | 25.574,94 | 25.665,18 | 25.399,01 | 25.531,97 | -0,18% | - |
| 16.07.2024 | 25.685,53 | 25.685,53 | 25.379,05 | 25.576,74 | -0,43% | - |
| 15.07.2024 | 25.898,60 | 25.898,60 | 25.589,39 | 25.688,25 | -0,83% | - |
| 12.07.2024 | 25.752,87 | 25.955,74 | 25.665,82 | 25.904,22 | 0,61% | - |
| 11.07.2024 | 25.613,59 | 25.766,94 | 25.462,69 | 25.748,19 | 0,52% | - |
| 10.07.2024 | 25.253,43 | 25.640,49 | 25.253,43 | 25.613,88 | 1,43% | - |
| 09.07.2024 | 25.541,48 | 25.543,87 | 25.183,18 | 25.252,18 | -1,15% | - |
| 08.07.2024 | 25.726,34 | 25.746,24 | 25.487,86 | 25.545,97 | -0,71% | - |
| 05.07.2024 | 25.541,26 | 25.893,21 | 25.541,26 | 25.728,13 | 0,74% | - |